Premium
CCR SA (CCRO3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -2.61437908497 | 10.71 | 10.81 | 10.04 | 17786640 | 10.39141505 | CS |
| 4 | -1.52 | -12.719665272 | 11.95 | 12.4 | 10.04 | 11921765 | 10.83598762 | CS |
| 12 | -2.08 | -16.6266986411 | 12.51 | 12.67 | 10.04 | 10150379 | 11.60376094 | CS |
| 26 | -1.24 | -10.6255355613 | 11.67 | 14.01 | 10.04 | 8053988 | 12.10123931 | CS |
| 52 | -4.12 | -28.3161512027 | 14.55 | 14.58 | 10.04 | 7630869 | 12.59296164 | CS |
| 156 | -1.91 | -15.4781199352 | 12.34 | 14.75 | 10.02 | 8841414 | 12.57641011 | CS |
| 260 | -8.18 | -43.9548629769 | 18.61 | 20.08 | 9.06 | 9577913 | 12.78557769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 10.43 | 0.18 | 1.76 | 10.16 | 10.6 | 10.16 | 26114400 |
| 1734643800 | 10.25 | 0.11 | 1.08 | 10.08 | 10.3 | 10.08 | 28454900 |
| 1734557400 | 10.14 | -0.57 | -5.32 | 10.59 | 10.6 | 10.04 | 19994100 |
| 1734470940 | 10.71 | 0.24 | 2.29 | 10.51 | 10.77 | 10.42 | 14895100 |
| 1734384540 | 10.47 | -0.16 | -1.51 | 10.62 | 10.69 | 10.47 | 11248500 |
| 1734125340 | 10.63 | -0.11 | -1.02 | 10.71 | 10.81 | 10.6 | 14340600 |
| 1734039000 | 10.74 | -0.35 | -3.16 | 11 | 11.04 | 10.63 | 14827000 |
| 1733952540 | 11.09 | 0.25 | 2.31 | 10.89 | 11.34 | 10.75 | 13738700 |
| 1733866140 | 10.84 | 0.18 | 1.69 | 10.79 | 10.99 | 10.7 | 5484500 |
| 1733779740 | 10.66 | -0.04 | -0.37 | 10.71 | 10.9 | 10.65 | 9065800 |
| 1733520600 | 10.7 | -0.16 | -1.47 | 10.82 | 10.91 | 10.65 | 6462300 |
| 1733434200 | 10.86 | 0.17 | 1.59 | 10.84 | 11.13 | 10.8 | 16582400 |
| 1733347800 | 10.69 | -0.1 | -0.93 | 10.71 | 10.88 | 10.68 | 3830100 |
| 1733261340 | 10.79 | 0.02 | 0.19 | 10.79 | 11.03 | 10.74 | 12033100 |
| 1733174940 | 10.77 | -0.26 | -2.36 | 10.9 | 11.03 | 10.77 | 8090500 |
| 1732915740 | 11.03 | 0.07 | 0.64 | 10.98 | 11.13 | 10.76 | 11729700 |
| 1732829400 | 10.96 | -0.66 | -5.68 | 11.6 | 11.64 | 10.93 | 14173200 |
| 1732743000 | 11.62 | -0.63 | -5.14 | 12.25 | 12.3 | 11.62 | 11653000 |
| 1732656600 | 12.25 | 0.17 | 1.41 | 12.16 | 12.4 | 12.05 | 6208000 |
| 1732570140 | 12.08 | 0.03 | 0.25 | 12.04 | 12.15 | 11.92 | 8533500 |
| 1732310940 | 12.05 | 0.21 | 1.77 | 11.95 | 12.09 | 11.83 | 7090300 |
| 1732224600 | 11.84 | -0.15 | -1.25 | 11.86 | 12.07 | 11.78 | 10654300 |
| 1732051800 | 11.99 | 0.13 | 1.10 | 11.82 | 12.01 | 11.71 | 6219500 |
| 1731965340 | 11.86 | -0.05 | -0.42 | 11.74 | 12.07 | 11.72 | 12741600 |
| 1731619800 | 11.91 | 0.03 | 0.25 | 11.77 | 12.05 | 11.77 | 7506200 |
| 1731533400 | 11.88 | 0.01 | 0.08 | 11.79 | 11.93 | 11.66 | 5776600 |
| 1731446940 | 11.87 | 0.07 | 0.59 | 11.8 | 12.02 | 11.78 | 6445900 |
| 1731360540 | 11.8 | 0.11 | 0.94 | 11.72 | 11.81 | 11.61 | 6397900 |
| 1731101400 | 11.69 | -0.38 | -3.15 | 11.92 | 11.95 | 11.69 | 12876900 |
| 1731014940 | 12.07 | -0.01 | -0.08 | 12.01 | 12.25 | 11.96 | 9199100 |
| 1730928600 | 12.08 | -0.13 | -1.06 | 11.8 | 12.08 | 11.73 | 11150800 |
| 1730842200 | 12.21 | -0.1 | -0.81 | 12.24 | 12.28 | 12.09 | 10173700 |
| 1730755800 | 12.31 | 0.48 | 4.06 | 12.01 | 12.32 | 11.98 | 11991900 |
| 1730496600 | 11.83 | -0.41 | -3.35 | 12.21 | 12.21 | 11.72 | 15254000 |
| 1730410200 | 12.24 | 0.05 | 0.41 | 12.11 | 12.5 | 12.09 | 21236800 |
| 1730323800 | 12.19 | -0.01 | -0.08 | 12.21 | 12.26 | 12.06 | 8751000 |
| 1730237340 | 12.2 | -0.11 | -0.89 | 12.25 | 12.39 | 12.2 | 4238000 |
| 1730151000 | 12.31 | 0.21 | 1.74 | 12.22 | 12.38 | 12.13 | 9386200 |
| 1729891800 | 12.1 | -0.02 | -0.17 | 12.21 | 12.26 | 12.01 | 6159900 |
| 1729805400 | 12.12 | 0.08 | 0.66 | 12.07 | 12.26 | 11.98 | 5936200 |
| 1729719000 | 12.04 | -0.06 | -0.50 | 12.04 | 12.16 | 11.95 | 5287500 |
| 1729632600 | 12.1 | -0.14 | -1.14 | 12.19 | 12.23 | 12.06 | 6625600 |
| 1729546140 | 12.24 | 0.13 | 1.07 | 12.12 | 12.34 | 12.12 | 5230300 |
| 1729287000 | 12.11 | -0.12 | -0.98 | 12.35 | 12.37 | 12.06 | 6979700 |
| 1729200540 | 12.23 | -0.18 | -1.45 | 12.24 | 12.32 | 12.15 | 8153400 |
| 1729114140 | 12.41 | 0.07 | 0.57 | 12.29 | 12.45 | 12.28 | 10467000 |
| 1729027740 | 12.34 | 0.05 | 0.41 | 12.3 | 12.44 | 12.18 | 15897200 |
| 1728941340 | 12.29 | 0.18 | 1.49 | 12.1 | 12.41 | 12.06 | 7663400 |
| 1728682200 | 12.11 | 0.05 | 0.41 | 12.1 | 12.11 | 11.87 | 8772800 |
| 1728595740 | 12.06 | -0.01 | -0.08 | 12.01 | 12.21 | 11.95 | 7765000 |
| 1728509400 | 12.07 | -0.12 | -0.98 | 12.05 | 12.23 | 11.95 | 13565200 |
| 1728422940 | 12.19 | -0.13 | -1.06 | 12.2 | 12.34 | 12.11 | 8576300 |
| 1728336600 | 12.32 | 0.12 | 0.98 | 12.22 | 12.36 | 12.17 | 11870700 |
| 1728077400 | 12.2 | 0.01 | 0.08 | 12.01 | 12.35 | 12 | 6187900 |
| 1727991000 | 12.19 | -0.3 | -2.40 | 12.2 | 12.32 | 12.09 | 13436900 |
| 1727904540 | 12.49 | 0.33 | 2.71 | 12.28 | 12.67 | 12.27 | 14416300 |
| 1727818200 | 12.16 | 0.06 | 0.50 | 12.11 | 12.29 | 12.04 | 8594100 |
| 1727731800 | 12.1 | -0.29 | -2.34 | 12.45 | 12.45 | 12.02 | 5065500 |
| 1727472600 | 12.39 | -0.14 | -1.12 | 12.51 | 12.57 | 12.39 | 3635400 |
| 1727386140 | 12.53 | 0.16 | 1.29 | 12.5 | 12.61 | 12.4 | 3919900 |
| 1727299740 | 12.37 | 0.12 | 0.98 | 12.38 | 12.49 | 12.26 | 8933700 |
| 1727213400 | 12.25 | -0.01 | -0.08 | 12.36 | 12.47 | 12.18 | 5337400 |
| 1727127000 | 12.26 | -0.38 | -3.01 | 12.4 | 12.55 | 12.26 | 4941600 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
